Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CORZ
Core Scientific, Inc. Common Stock
stock NASDAQ

At Close
Oct 1, 2026 4:00:00 PM EDT
16.36USD+2.314%(+0.37)13,070,255
0.00Bid   0.00Ask   0.00Spread
Pre-market
Oct 2, 2026 8:11:30 AM EDT
16.59USD+1.406%(+0.23)103
After-hours
Oct 1, 2026 4:46:30 PM EDT
16.38USD+0.122%(+0.02)9,143
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Dec 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
81,882155,91033,59062,271


CORZ Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

CORZ Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

CORZ Jan 15, 2027 Exp. - Max Pain @ $12.00

Puts
Calls


CORZ Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
45 C0.09+12.50%323,97809-22CORZ270115C00045000
44 C0.11-8.33%2033109-22CORZ270115C00044000
43 C0.14-12.50%313209-11CORZ270115C00043000
42 C0.11-8.33%251709-24CORZ270115C00042000
41 C0.18-25.00%411909-10CORZ270115C00041000
40 C0.14-30.00%82,57009-14CORZ270115C00040000
39 C0.15-6.25%114709-17CORZ270115C00039000
38 C0.18+12.50%313709-24CORZ270115C00038000
37 C0.18-41.94%315209-24CORZ270115C00037000
36 C0.23-34.29%720409-24CORZ270115C00036000
35 C0.12-14.29%522,28109-30CORZ270115C00035000
34 C0.27-34.15%1223609-24CORZ270115C00034000
33 C0.18-37.93%280109-30CORZ270115C00033000
32 C0.17-66.67%22,80909-30CORZ270115C00032000
31 C0.55-21.43%320809-23CORZ270115C00031000
30 C0.21-34.38%722,90309-30CORZ270115C00030000
29 C0.36-35.71%29,86009-28CORZ270115C00029000
28 C0.86-8.51%1054909-22CORZ270115C00028000
27 C1.00-0.99%103,06609-23CORZ270115C00027000
26 C0.45-32.84%510,18009-30CORZ270115C00026000
25 C0.55-17.91%518,74109-30CORZ270115C00025000
24 C0.85-31.45%3565809-28CORZ270115C00024000
23 C0.99+3.13%112,03909-29CORZ270115C00023000
22 C0.96-14.29%1818,49309-30CORZ270115C00022000
21 C1.10-17.91%23,89009-30CORZ270115C00021000
20 C1.30-12.16%9914,22509-30CORZ270115C00020000
19 C1.68-10.16%140809-30CORZ270115C00019000
18 C1.85-15.91%161,71209-30CORZ270115C00018000
17 C2.20+7.32%3154,56409-30CORZ270115C00017000
16 C2.75-16.16%2229409-30CORZ270115C00016000
15 C3.35-4.01%39,88009-30CORZ270115C00015000
14 C4.07-0.73%22909-29CORZ270115C00014000
13 C4.34-74.47%1309-30CORZ270115C00013000
12 C5.03-26.03%134,35109-30CORZ270115C00012000
11 C6.20-13.89%4609-29CORZ270115C00011000
10 C6.80-15.53%1013,06309-15CORZ270115C00010000
9 C00%0CORZ270115C00009000
8 C8.20-4.98%430,84909-30CORZ270115C00008000
7 C9.420%1108-31CORZ270115C00007000
6 C00%0CORZ270115C00006000
5 C11.20-3.86%23,17509-30CORZ270115C00005000
4 C24.86+20.68%27706-03CORZ270115C00004000
3 C15.08-1.05%204109-11CORZ270115C00003000
2 C14.85-7.13%1309-16CORZ270115C00002000
1 C15.36-4.83%111009-30CORZ270115C00001000
Puts
StrikePriceChangeVolOILastContract Name
45 P29.15+51.43%7709-02CORZ270115P00045000
44 P00%0CORZ270115P00044000
43 P00%0CORZ270115P00043000
42 P00%0CORZ270115P00042000
41 P00%0CORZ270115P00041000
40 P20.11+9.00%73108-17CORZ270115P00040000
39 P00%0CORZ270115P00039000
38 P13.600%2105-28CORZ270115P00038000
37 P13.90+14.88%3306-05CORZ270115P00037000
36 P16.15+7.67%85707-28CORZ270115P00036000
35 P16.94+8.59%112608-20CORZ270115P00035000
34 P9.70-7.62%12706-22CORZ270115P00034000
33 P9.05-4.74%21306-22CORZ270115P00033000
32 P10.06-0.89%53506-08CORZ270115P00032000
31 P13.15-1.87%3012109-08CORZ270115P00031000
30 P12.30-13.38%77409-09CORZ270115P00030000
29 P12.00+5.26%45108-26CORZ270115P00029000
28 P10.60+2.42%111608-20CORZ270115P00028000
27 P10.00+18.34%1242608-27CORZ270115P00027000
26 P8.92+0.34%115509-18CORZ270115P00026000
25 P7.58-17.61%32,08309-22CORZ270115P00025000
24 P7.45-10.78%1037709-17CORZ270115P00024000
23 P7.45+3.47%491,20109-30CORZ270115P00023000
22 P6.60+28.16%287,36809-30CORZ270115P00022000
21 P5.80+33.33%164409-30CORZ270115P00021000
20 P5.00+27.55%115,60609-30CORZ270115P00020000
19 P4.30+10.26%37,50209-30CORZ270115P00019000
18 P3.28+13.10%2078109-28CORZ270115P00018000
17 P2.99+13.69%236,78509-30CORZ270115P00017000
16 P2.45+17.22%623,41709-30CORZ270115P00016000
15 P1.60-3.61%64,35809-29CORZ270115P00015000
14 P1.40+6.87%1073,30609-30CORZ270115P00014000
13 P1.02+15.91%111,16809-30CORZ270115P00013000
12 P0.68+15.25%1811,51609-30CORZ270115P00012000
11 P0.32-31.91%1052209-24CORZ270115P00011000
10 P0.21-25.00%1003,73409-23CORZ270115P00010000
9 P0.250%2108-28CORZ270115P00009000
8 P0.09+50.00%124,25209-30CORZ270115P00008000
7 P0.080%20020008-31CORZ270115P00007000
6 P00%0CORZ270115P00006000
5 P0.030.00%59,02509-02CORZ270115P00005000
4 P0.17+30.77%5152502-04CORZ270115P00004000
3 P0.06-40.00%357203-31CORZ270115P00003000
2 P00%0CORZ270115P00002000
1 P0.030.00%217508-06CORZ270115P00001000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC